Bloomsbury Publishing Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-05 | 380.00 | 384.00 | 370.50 | 377.00 | 376.60 | 59,207 |
| 2022-10-04 | 369.00 | 385.00 | 364.00 | 385.00 | 384.59 | 1,765,081 |
| 2022-10-03 | 366.50 | 380.00 | 357.00 | 366.00 | 365.61 | 247,533 |
| 2022-09-30 | 363.00 | 384.00 | 358.95 | 366.50 | 366.11 | 92,128 |
| 2022-09-29 | 371.00 | 389.50 | 363.00 | 368.00 | 367.61 | 58,944 |
| 2022-09-28 | 372.00 | 394.50 | 372.00 | 388.00 | 387.59 | 1,527,469 |
| 2022-09-27 | 390.00 | 392.00 | 375.50 | 382.00 | 381.59 | 145,626 |
| 2022-09-26 | 375.00 | 401.44 | 365.00 | 380.00 | 379.59 | 157,140 |
| 2022-09-23 | 410.00 | 410.00 | 380.00 | 392.75 | 392.33 | 75,176 |
| 2022-09-22 | 386.00 | 409.50 | 385.60 | 398.00 | 397.58 | 25,220 |
| 2022-09-21 | 399.00 | 404.50 | 390.48 | 396.00 | 395.58 | 79,225 |
| 2022-09-20 | 400.50 | 408.50 | 380.50 | 400.00 | 399.57 | 269,776 |
| 2022-09-16 | 404.50 | 405.00 | 380.50 | 399.00 | 398.57 | 81,825 |
| 2022-09-15 | 399.50 | 409.00 | 384.00 | 400.00 | 399.57 | 5,356 |
| 2022-09-14 | 400.00 | 410.00 | 381.00 | 410.00 | 409.56 | 11,309 |
| 2022-09-13 | 390.50 | 409.00 | 386.50 | 404.00 | 403.57 | 41,276 |
| 2022-09-12 | 403.50 | 409.50 | 390.00 | 398.00 | 397.58 | 51,767 |
| 2022-09-09 | 400.50 | 409.50 | 391.00 | 404.50 | 404.07 | 31,398 |
| 2022-09-08 | 380.50 | 399.50 | 380.00 | 397.00 | 396.58 | 28,313 |
| 2022-09-07 | 385.00 | 400.00 | 375.50 | 400.00 | 399.57 | 86,767 |
| 2022-09-06 | 394.00 | 395.00 | 381.85 | 394.00 | 393.58 | 6,726 |
| 2022-09-05 | 380.50 | 399.50 | 377.00 | 389.00 | 388.59 | 74,799 |
| 2022-09-02 | 392.50 | 414.50 | 380.00 | 392.00 | 391.58 | 92,150 |
| 2022-09-01 | 410.00 | 424.80 | 391.00 | 402.00 | 401.57 | 371,562 |
| 2022-08-31 | 423.00 | 424.15 | 414.50 | 420.50 | 420.05 | 80,253 |
| 2022-08-30 | 415.00 | 423.50 | 405.00 | 418.00 | 417.55 | 38,524 |
| 2022-08-26 | 413.00 | 424.00 | 413.00 | 417.00 | 416.56 | 430,209 |
| 2022-08-25 | 413.50 | 420.00 | 412.00 | 415.00 | 414.56 | 23,196 |
| 2022-08-24 | 410.50 | 420.00 | 410.50 | 413.50 | 413.06 | 2,383,048 |
| 2022-08-23 | 418.00 | 424.00 | 410.50 | 420.00 | 419.55 | 72,144 |
| 2022-08-22 | 420.00 | 424.00 | 409.60 | 419.00 | 418.55 | 721,001 |
| 2022-08-19 | 418.50 | 425.00 | 407.50 | 425.00 | 424.55 | 9,550 |
| 2022-08-18 | 409.50 | 422.90 | 400.50 | 420.00 | 419.55 | 43,313 |
| 2022-08-17 | 417.50 | 423.00 | 405.00 | 420.00 | 419.55 | 46,803 |
| 2022-08-16 | 418.00 | 427.00 | 416.00 | 423.50 | 423.05 | 93,292 |
| 2022-08-15 | 419.50 | 427.00 | 410.50 | 422.00 | 421.55 | 60,645 |
| 2022-08-12 | 422.00 | 423.00 | 408.50 | 420.50 | 420.05 | 206,359 |
| 2022-08-11 | 407.50 | 429.00 | 407.50 | 426.00 | 425.55 | 84,282 |
| 2022-08-10 | 417.00 | 426.32 | 410.50 | 418.00 | 417.55 | 174,082 |
| 2022-08-09 | 400.50 | 420.91 | 400.50 | 418.00 | 417.55 | 32,441 |
| 2022-08-08 | 419.00 | 422.50 | 400.50 | 419.00 | 418.55 | 109,190 |
| 2022-08-05 | 414.50 | 420.00 | 406.00 | 420.00 | 419.55 | 30,591 |
| 2022-08-04 | 415.50 | 418.00 | 410.50 | 415.00 | 414.56 | 138,182 |
| 2022-08-03 | 416.00 | 422.13 | 400.50 | 419.00 | 418.55 | 336,870 |
| 2022-08-02 | 408.50 | 416.00 | 408.00 | 414.00 | 413.56 | 102,904 |
| 2022-08-01 | 411.50 | 418.50 | 392.50 | 410.00 | 409.56 | 796,126 |
| 2022-07-29 | 409.50 | 415.00 | 396.50 | 415.00 | 414.56 | 100,033 |
| 2022-07-28 | 400.00 | 409.50 | 384.78 | 409.50 | 409.06 | 145,267 |
| 2022-07-27 | 417.50 | 422.58 | 398.20 | 410.00 | 409.47 | 65,374 |
| 2022-07-26 | 410.00 | 425.00 | 396.00 | 424.00 | 423.45 | 133,705 |
| 2022-07-25 | 420.00 | 420.00 | 392.00 | 410.00 | 409.47 | 141,210 |
| 2022-07-22 | 400.00 | 419.50 | 396.49 | 412.00 | 411.47 | 48,554 |
| 2022-07-21 | 387.50 | 430.00 | 381.00 | 412.00 | 411.47 | 195,518 |
| 2022-07-20 | 380.00 | 390.00 | 379.14 | 388.00 | 387.50 | 226,453 |
| 2022-07-19 | 370.00 | 379.50 | 368.26 | 377.00 | 376.51 | 64,786 |
| 2022-07-18 | 378.00 | 382.50 | 365.00 | 375.00 | 374.51 | 70,323 |
| 2022-07-15 | 370.50 | 389.00 | 366.00 | 389.00 | 388.50 | 15,995 |
| 2022-07-14 | 373.50 | 385.13 | 366.00 | 380.00 | 379.51 | 72,691 |
| 2022-07-13 | 395.00 | 395.00 | 373.50 | 377.00 | 376.51 | 26,147 |
| 2022-07-12 | 379.00 | 397.50 | 379.00 | 394.00 | 393.49 | 41,579 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-23 | 0.1212 GBP |
| 2025-10-30 | 0.0408 GBP |
| 2025-07-24 | 0.1154 GBP |
| 2024-10-31 | 0.0389 GBP |
| 2024-07-25 | 0.1099 GBP |
| 2023-11-02 | 0.0370 GBP |
| 2023-07-27 | 0.1034 GBP |
| 2022-11-03 | 0.0141 GBP |
| 2022-07-28 | 0.0940 GBP |
| 2021-11-04 | 0.0134 GBP |
| 2021-07-29 | 0.0978 GBP |
| 2020-11-05 | 0.0128 GBP |
| 2019-11-07 | 0.0128 GBP |
| 2019-07-25 | 0.0675 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.